Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

19.02 -0.42 (-2.16%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.138 6.439 6.121 6.247 1,160,548 +0.16(+2.70%)
Jan 28, 2010 6.412 6.576 6.045 6.083 1,087,935 -0.33(-5.21%)
Jan 27, 2010 6.187 6.439 6.165 6.417 627,812 +0.19(+2.99%)
Jan 26, 2010 6.242 6.335 6.182 6.231 578,751 -0.03(-0.44%)
Jan 25, 2010 6.428 6.478 6.132 6.258 561,666 -0.10(-1.55%)
Jan 22, 2010 6.538 6.779 6.330 6.357 843,011 -0.21(-3.17%)
Jan 21, 2010 6.379 6.658 6.357 6.565 1,540,347 +0.21(+3.37%)
Jan 20, 2010 6.373 6.472 6.182 6.351 785,758 -0.07(-1.02%)
Jan 19, 2010 6.094 6.439 6.088 6.417 639,769 +0.28(+4.65%)
Jan 15, 2010 6.269 6.132 6.132 6.132 705,088 -0.19(-2.95%)
Jan 14, 2010 6.165 6.346 6.132 6.319 448,782 +0.15(+2.40%)
Jan 13, 2010 6.056 6.247 5.957 6.171 395,410 +0.12(+1.99%)
Jan 12, 2010 6.127 6.165 6.023 6.050 478,717 -0.15(-2.39%)
Jan 11, 2010 6.308 6.374 6.154 6.198 624,782 -0.09(-1.39%)
Jan 08, 2010 5.869 6.297 5.820 6.286 1,016,379 +0.38(+6.40%)
Jan 07, 2010 5.798 5.962 5.754 5.908 538,493 +0.11(+1.89%)
Jan 06, 2010 5.694 5.864 5.672 5.798 736,568 +0.09(+1.54%)
Jan 05, 2010 5.886 5.891 5.661 5.710 659,274 -0.18(-2.98%)
Jan 04, 2010 5.902 5.940 5.820 5.886 319,488 +0.05(+0.85%)
Dec 31, 2009 5.962 5.836 5.836 5.836 336,669 -0.11(-1.84%)
Dec 30, 2009 5.886 5.962 5.847 5.946 267,891 +0.01(+0.18%)
Dec 29, 2009 5.902 5.968 5.888 5.935 189,978 +0.02(+0.37%)
Dec 28, 2009 6.006 6.006 5.886 5.913 182,127 -0.09(-1.46%)
Dec 24, 2009 5.968 6.001 5.919 6.001 61,264 +0.08(+1.30%)
Dec 23, 2009 5.957 5.973 5.886 5.924 248,704 +0.02(+0.28%)
Dec 22, 2009 5.979 6.001 5.809 5.908 501,355 -0.04(-0.74%)
Dec 21, 2009 5.869 5.962 5.825 5.951 359,124 +0.10(+1.69%)
Dec 18, 2009 5.820 5.853 5.721 5.853 857,006 +0.09(+1.62%)
Dec 17, 2009 5.803 5.843 5.710 5.760 447,768 -0.04(-0.66%)
Dec 16, 2009 5.853 5.875 5.782 5.798 533,192 +0.02(+0.28%)
Dec 15, 2009 5.842 5.902 5.760 5.782 547,589 -0.09(-1.59%)
Dec 14, 2009 5.760 5.875 5.749 5.875 347,170 +0.08(+1.32%)
Dec 11, 2009 5.803 5.847 5.716 5.798 245,706 +0.01(+0.19%)
Dec 10, 2009 5.913 5.968 5.749 5.787 503,525 -0.15(-2.49%)
Dec 09, 2009 5.930 6.012 5.842 5.935 412,250 +0.03(+0.46%)
Dec 08, 2009 5.908 6.028 5.869 5.908 604,033 -0.05(-0.92%)
Dec 07, 2009 6.012 6.083 5.902 5.962 364,494 -0.05(-0.91%)
Dec 04, 2009 5.908 6.023 5.853 6.017 706,753 +0.18(+3.10%)
Dec 03, 2009 5.979 6.056 5.820 5.836 550,338 -0.10(-1.66%)
Dec 02, 2009 5.858 6.001 5.798 5.935 511,311 +0.10(+1.69%)
Dec 01, 2009 5.842 5.902 5.760 5.836 647,515 +0.04(+0.66%)
Nov 30, 2009 5.650 5.803 5.601 5.798 638,054 +0.15(+2.72%)
Nov 27, 2009 5.688 5.809 5.595 5.645 317,879 -0.18(-3.10%)
Nov 25, 2009 5.962 5.968 5.809 5.825 321,382 -0.09(-1.57%)
Nov 24, 2009 6.006 6.017 5.831 5.919 471,042 -0.10(-1.64%)
Nov 23, 2009 5.908 6.088 5.902 6.017 531,015 +0.17(+2.91%)
Nov 20, 2009 5.809 5.957 5.754 5.847 508,344 -0.01(-0.19%)
Nov 19, 2009 6.012 6.028 5.776 5.858 500,146 -0.22(-3.69%)
Nov 18, 2009 6.067 6.105 5.990 6.083 392,351 +0.01(+0.09%)
Nov 17, 2009 5.864 6.143 5.864 6.077 570,010 +0.16(+2.69%)
Nov 16, 2009 5.787 6.023 5.749 5.919 756,474 +0.19(+3.35%)
Nov 13, 2009 5.688 5.760 5.645 5.727 628,932 +0.05(+0.97%)
Nov 12, 2009 5.831 5.869 5.645 5.672 679,562 -0.14(-2.36%)
Nov 11, 2009 5.690 5.814 5.625 5.809 630,344 +0.16(+2.88%)
Nov 10, 2009 5.663 5.728 5.592 5.646 639,360 -0.07(-1.14%)
Nov 09, 2009 5.690 5.717 5.614 5.711 652,966 +0.07(+1.25%)
Nov 06, 2009 5.657 5.766 5.592 5.641 888,634 -0.07(-1.23%)
Nov 05, 2009 5.690 5.771 5.581 5.711 1,158,822 +0.06(+1.06%)
Nov 04, 2009 5.793 5.874 5.630 5.652 1,689,968 -0.01(-0.19%)
Nov 03, 2009 5.635 5.706 5.516 5.663 856,957 -0.01(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.